Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CS ETF Ie On S&P 500 (OP: CSTNL )

561.35 +6.16 (+1.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 399.95 400.78 398.00 399.00 11,069 +0.90(+0.23%)
Oct 28, 2022 396.28 400.60 395.50 398.10 10,320 +4.60(+1.17%)
Oct 27, 2022 395.97 396.25 393.50 393.50 6,952 -5.50(-1.38%)
Oct 26, 2022 394.18 400.51 394.18 399.00 7,345 +1.00(+0.25%)
Oct 25, 2022 395.90 398.00 392.73 398.00 1,878 +6.50(+1.66%)
Oct 24, 2022 389.70 391.50 389.00 391.50 2,148 +10.25(+2.69%)
Oct 21, 2022 376.74 382.37 376.74 381.25 1,268 +3.50(+0.93%)
Oct 20, 2022 380.19 385.13 377.75 377.75 14,715 -4.75(-1.24%)
Oct 19, 2022 382.09 384.32 381.46 382.50 10,759 +1.50(+0.39%)
Oct 18, 2022 387.05 387.05 380.50 381.00 27,942 +1.00(+0.26%)
Oct 17, 2022 379.39 381.00 377.12 380.00 15,784 +6.50(+1.74%)
Oct 14, 2022 374.27 379.39 369.75 373.50 1,916 -7.50(-1.97%)
Oct 13, 2022 360.86 381.00 360.42 381.00 9,298 +11.40(+3.08%)
Oct 12, 2022 368.96 372.00 368.96 369.60 11,142 -3.65(-0.98%)
Oct 11, 2022 368.76 373.85 368.02 373.25 31,096 +1.25(+0.34%)
Oct 10, 2022 376.85 376.85 371.00 372.00 1,350 -5.95(-1.57%)
Oct 07, 2022 380.61 380.61 374.00 377.95 6,134 -11.55(-2.97%)
Oct 06, 2022 391.25 391.25 387.34 389.50 1,589 -3.75(-0.95%)
Oct 05, 2022 387.25 393.25 384.15 393.25 1,937 +1.25(+0.32%)
Oct 04, 2022 386.38 392.00 385.00 392.00 4,093 +14.45(+3.83%)
Oct 03, 2022 374.07 378.50 372.70 377.55 23,113 +6.65(+1.79%)
Sep 30, 2022 375.19 377.78 370.90 370.90 8,715 -5.10(-1.36%)
Sep 29, 2022 379.17 379.17 373.00 376.00 6,595 -3.50(-0.92%)
Sep 28, 2022 376.35 380.50 376.35 379.50 2,153 +1.50(+0.40%)
Sep 27, 2022 378.82 382.28 374.45 378.00 5,390 +2.00(+0.53%)
Sep 26, 2022 381.04 382.87 376.00 376.00 7,429 -4.50(-1.18%)
Sep 23, 2022 382.97 385.00 375.55 380.50 7,326 -9.50(-2.44%)
Sep 22, 2022 389.17 392.75 386.35 390.00 18,550 -1.25(-0.32%)
Sep 21, 2022 398.91 400.38 391.25 391.25 4,287 -7.25(-1.82%)
Sep 20, 2022 398.69 399.00 396.34 398.50 6,994 -0.04(-0.01%)
Sep 19, 2022 398.00 400.00 396.75 398.54 1,157 +2.54(+0.64%)
Sep 16, 2022 396.20 399.17 394.00 396.00 12,865 -8.19(-2.03%)
Sep 15, 2022 407.17 407.64 402.72 404.19 3,749 -2.22(-0.55%)
Sep 14, 2022 406.42 408.33 404.10 406.41 9,547 -4.84(-1.18%)
Sep 13, 2022 414.44 414.44 409.50 411.25 3,134 -21.75(-5.02%)
Sep 12, 2022 422.92 433.00 421.05 433.00 1,823 +15.00(+3.59%)
Sep 09, 2022 415.51 419.00 415.32 418.00 792 +6.00(+1.46%)
Sep 08, 2022 407.88 412.46 406.91 412.00 4,049 +0.90(+0.22%)
Sep 07, 2022 404.31 411.10 403.00 411.10 4,201 +13.10(+3.29%)
Sep 06, 2022 404.12 405.25 398.00 398.00 2,498 -10.00(-2.45%)
Sep 02, 2022 412.12 414.00 404.50 408.00 3,059 +4.91(+1.22%)
Sep 01, 2022 404.67 404.67 401.88 403.09 2,569 -5.91(-1.44%)
Aug 31, 2022 412.97 412.97 383.86 409.00 3,177 -2.75(-0.67%)
Aug 30, 2022 415.79 415.79 408.99 411.75 6,908 -1.05(-0.25%)
Aug 29, 2022 410.00 420.00 410.00 412.80 4,837 -9.20(-2.18%)
Aug 26, 2022 431.52 431.64 418.85 422.00 1,307 -10.00(-2.31%)
Aug 25, 2022 428.76 432.70 426.28 432.00 3,389 +4.00(+0.93%)
Aug 24, 2022 424.68 428.00 424.36 428.00 3,125 +3.00(+0.71%)
Aug 23, 2022 427.21 428.41 424.75 425.00 3,504 +1.00(+0.24%)
Aug 22, 2022 428.89 435.50 424.00 424.00 8,120 -13.50(-3.09%)
Aug 19, 2022 438.36 438.36 434.00 437.50 2,367 -4.50(-1.02%)
Aug 18, 2022 440.29 443.00 438.00 442.00 3,597 +4.00(+0.91%)
Aug 17, 2022 439.44 441.10 437.00 438.00 7,986 -3.75(-0.85%)
Aug 16, 2022 440.89 445.00 439.82 441.75 5,080 +2.35(+0.53%)
Aug 15, 2022 440.16 445.00 438.78 439.40 1,387 +2.86(+0.66%)
Aug 12, 2022 434.80 436.84 434.53 436.54 11,434 +2.54(+0.59%)
Aug 11, 2022 436.32 437.00 434.00 434.00 1,756 +4.00(+0.93%)
Aug 10, 2022 431.84 434.00 430.00 430.00 2,784 +9.00(+2.14%)
Aug 09, 2022 425.62 425.62 421.00 421.00 2,540 -7.40(-1.73%)
Aug 08, 2022 430.10 430.25 424.00 428.40 3,217 +5.40(+1.28%)
Aug 05, 2022 422.02 427.00 422.02 423.00 4,942 -7.25(-1.69%)
Aug 04, 2022 427.10 430.25 425.38 430.25 4,192 -0.75(-0.17%)
Aug 03, 2022 424.29 431.00 423.00 431.00 1,254 +8.00(+1.89%)
Aug 02, 2022 421.35 426.95 420.51 423.00 4,739 -2.00(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.